[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMCL":3,"homepage-market-summary":31,"stock-historical-OMCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OMCL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Omnicell Inc","Nasdaq",null,"ELECTRONIC COMPUTERS","Omnicell Inc provides automation and business analytics software for healthcare providers. The company is engaged in transforming the pharmacy and nursing care delivery model. The company helps its customers define and deliver cost-effective medication management designed to equip and empower pharmacists and nurses to focus on patient care rather than administrative tasks and drive improved clinical, operational, and financial outcomes across all care settings. The company derives the majority of its revenue from the United States.","3,485","Fort Worth, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.21,35.05,35.935,34.9101,35.46,-0.25,-0.71,570495.600616,11164,35.3276,55,29.059999,613259.2469840952,23.7,6326,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":21,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},22.66,600905,219330430.239992,13.73,"2025-04-25",[183,184,194,204,215,226,237,248,259,270,281,292,302,311,322,332,341,351,361,371,382,391,401,411,422,431,441,452,463,471,481,490,500,510,520,530,541,552,562,572,582,592,603,614,625,635,645,655,665,676,687,698,709,720,731,741,751,761,770,779,785,794,803,812,818,827,835,843,850,858,866,874,882,889,898,906,915,924,933,942,951,959,967,973,982,990,999,1006,1013,1021,1030,1036,1044,1051,1059,1066,1075,1081,1088,1093,1101,1107,1115,1122,1130,1136,1143,1148,1156,1164,1172,1180,1188,1194,1201,1208,1216,1222,1227,1233,1242,1245,1252,1259,1268,1276,1282,1287,1293,1299,1305,1312,1317,1325,1331,1338,1343,1348,1354,1361,1369,1377,1383,1390,1394,1401,1408,1416,1423,1430,1437,1443,1451,1457,1464,1470,1477,1482,1487,1495,1500,1507,1514,1520,1528,1535,1543,1551,1559,1568,1576,1585,1592,1600,1606,1614,1622,1629,1636,1645,1654,1662,1670,1676,1682,1688,1695,1702,1710,1718,1725,1733,1740,1748,1754,1761,1767,1773,1780,1786,1792,1798,1806,1813,1818,1826,1829,1833,1837,1844,1852,1856,1865,1872,1877,1882,1888,1896,1903,1909,1914,1920,1925,1932,1939,1944,1949,1953,1958,1965,1972,1980,1986,1990,1997,2005,2012,2020,2028,2034,2042,2049,2058,2063,2070,2078,2084,2089,2096,2104,2111,2118,2125,2131,2139,2143,2151,2155,2162,2168,2173,2178,2183,2189,2196,2203,2207,2212,2219,2224,2230,2236,2241,2244,2249,2255,2260,2266,2272,2275,2279,2285,2291,2297,2302,2306,2312,2317,2321,2328,2333,2340,2347,2351,2358,2364,2369,2375,2381,2388,2394,2401,2408,2415,2423,2429,2435,2443,2450,2457,2465,2470,2476,2484,2490,2495,2500,2506,2513,2518,2526,2530,2537,2545,2552,2560,2569,2576,2581,2587,2592,2599,2604,2609,2615,2621,2627,2633,2639,2644,2648,2655,2663,2670,2675,2682,2686,2692,2701,2707,2713,2719,2726,2732,2740,2748,2756,2764,2772,2776,2781,2786,2792,2799,2804],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",34.95,35.56,34.2401,0.82,2.37,634245.121222,13277,35.2211,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",33.07,34.72,34.64,1.04,3.1,397666.508634,7869,34.4426,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",33.93,33.96,33.41,33.6,0.16,0.48,344496.027168,8387,33.6606,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.02,34.265,33.18,33.44,-0.61,-1.79,449433.651031,7807,33.4699,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",34.26,34.46,33.71,34.05,-0.26,-0.76,592462.143958,9805,34.0283,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",33.88,34.38,33.305,34.31,0.44,1.3,573463.896778,12610,34.0401,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",33.21,33.95,32.7,33.87,0.21,0.62,563603.992515,12217,33.5932,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",33.05,33.73,32.625,33.66,0.63,1.91,508703.945287,10858,33.2766,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",33.01,33.23,32.595,33.03,0.04,0.12,499531.041793,8138,32.9697,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",33.17,33.58,32.4017,32.99,-0.18,-0.54,437009.660391,8674,33.0214,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",32.86,33.47,32.72,0.74,2.28,547221.713645,9845,33.1109,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":307,"percent_change":255,"volume":308,"transactions":309,"vwap":310},"2026-09-21",32.43,32.57,31.975,0.2,434860.118725,10634,32.3258,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",32.49,32.62,32.04,32.23,-0.39,-1.2,937250.364734,8629,32.2497,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",32.76,33.215,32.26,0.19,0.59,394292.898777,9161,32.6308,{"date":333,"open":334,"high":335,"low":336,"close":304,"change":337,"percent_change":221,"volume":338,"transactions":339,"vwap":340},"2026-09-16",32.79,33.165,32.2,-0.2,439351.564346,8562,32.5404,{"date":342,"open":343,"high":344,"low":316,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",33.13,33.35,32.63,-0.88,-2.63,642560.004187,12101,32.6288,{"date":352,"open":273,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",33.63,32.905,33.51,0.72,2.2,395729.126282,9222,33.3981,{"date":362,"open":363,"high":364,"low":365,"close":334,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",32.88,33.015,32.32,0.54,1.67,483646.284284,9206,32.733,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",33.26,33.37,32.12,32.25,-1.39,-4.13,534303.867963,12080,32.393,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":158,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-09-09",33.49,33.675,32.8301,33.64,467951.479039,10048,33.5247,{"date":392,"open":393,"high":394,"low":395,"close":239,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",33.75,35.3,33.54,-0.49,-1.43,571110.230855,12654,33.8562,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":66,"volume":408,"transactions":409,"vwap":410},"2026-09-04",34.36,34.695,34,34.37,-0.45,873122.692207,10915,34.4079,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",35.09,35.375,34.41,34.82,0.11,0.32,673323.498951,14109,34.8749,{"date":423,"open":424,"high":425,"low":228,"close":426,"change":307,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",34.51,35.29,34.71,0.58,634459.005776,11654,34.7087,{"date":432,"open":433,"high":434,"low":435,"close":424,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",34.7,35.605,34.07,-0.65,-1.85,805567.554852,13251,34.5336,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",32.82,35.22,32.53,35.16,2.08,6.29,1038181.041833,14915,34.6517,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",33.52,33.76,32.865,33.08,-0.33,-0.99,538716.112155,8372,33.1638,{"date":464,"open":465,"high":466,"low":250,"close":208,"change":467,"percent_change":122,"volume":468,"transactions":469,"vwap":470},"2026-08-27",33.38,33.79,-0.04,436785.581157,10206,33.4548,{"date":472,"open":473,"high":239,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",33.22,32.96,33.45,0.23,0.69,627177.881154,10123,33.3878,{"date":482,"open":483,"high":483,"low":484,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",34.91,33.16,-1.44,-4.15,667014.84137,13748,33.5659,{"date":491,"open":187,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",35.66,34.44,34.66,-0.92,-2.59,512006.577114,10586,34.8327,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":476,"volume":507,"transactions":508,"vwap":509},"2026-08-21",35.72,35.95,35.17,35.58,0.08,777115.766576,10691,35.5696,{"date":511,"open":512,"high":513,"low":394,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",36.21,36.5526,35.5,-0.93,-2.55,582077.512023,11567,35.8013,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",36.1,37.3,36.43,0.46,1.28,667368.030122,10563,36.7098,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",36.31,37.26,35.85,35.97,-0.06,-0.17,926488.792526,14117,36.3204,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",36.85,37.08,35.75,36.03,-1.27,-3.4,887219.825431,15401,36.0749,{"date":553,"open":554,"high":555,"low":556,"close":523,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",37.5,37.835,37.01,-0.34,-0.9,393437.28681,9160,37.3121,{"date":563,"open":564,"high":565,"low":544,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",37.41,37.96,37.64,0.51,1.37,686102.473759,11407,37.469,{"date":573,"open":574,"high":575,"low":503,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",36.65,37.27,37.13,0.27,0.73,735984.871982,12372,36.898,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":407,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",37.6,37.75,36.735,36.86,-1.21,464655.795585,9636,36.9842,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",36.88,37.55,36.7786,37.31,0.5,1.36,529256.696747,9905,37.2399,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",36.36,37.57,36.33,36.81,0.65,1.8,754671.29652,10715,37.0812,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",36.54,37.04,35.88,36.16,-1.01,-2.72,503148.063674,11089,36.2753,{"date":626,"open":627,"high":584,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",37.15,36.5,37.17,0.02,0.05,699441.995272,14349,37.2278,{"date":636,"open":637,"high":638,"low":639,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",37.39,38,36.59,-0.5,-1.33,1157656.153982,16222,37.0912,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":298,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",35.53,37.74,34.86,37.65,6.45,1111804.624573,21089,37.0084,{"date":656,"open":657,"high":658,"low":446,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",36.55,37.155,35.37,-1.74,-4.69,1120826.424801,22024,35.7115,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",35.54,37.85,35,37.11,-4.29,-10.36,2024560.700991,31580,36.8246,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",42.93,44.27,39.91,41.4,-1.65,-3.83,1309404.800943,19677,42.021,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",41.91,43.13,41.77,43.05,1.56,3.76,753768.860685,14372,42.6477,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",41.75,42.35,40.86,41.49,0.49,1.2,838298.180639,17612,41.4805,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",40.34,41.1,39.965,41,1.14,2.86,567373.048499,12557,40.7318,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",40.17,40.81,39.1301,39.86,-1,-2.45,729873.356435,12555,39.5736,{"date":732,"open":733,"high":734,"low":735,"close":702,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",41.64,42.65,40.44,-0.97,-2.32,647007.545364,14064,41.0739,{"date":742,"open":743,"high":744,"low":700,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",44.64,45.2299,41.83,-3.39,-7.5,1579679.167171,22511,42.8927,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":436,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",45.49,45.97,44.815,45.22,-1.42,554164.940083,11344,45.2705,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",46.91,47.029999,45.36,45.87,-1.13,-2.4,532900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",46.82,48.060001,46.36,47,0.18,0.38,467200,{"date":780,"open":754,"high":781,"low":754,"close":772,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-07-15",47.56,0.88,1.92,574700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",46.43,46.78,44.75,45.94,-0.74,-1.59,655500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",44.99,46.92,44.95,46.68,1.76,3.92,587700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",45.59,45.74,44.51,44.92,-0.67,-1.47,435100,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":73,"percent_change":199,"volume":817,"transactions":9,"vwap":805},"2026-07-09",45.0099983,46.28,44.33,593400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",43.7,45.13,42.76,45.12,0.76,1.71,815600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":346,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-07",45.71,45.89,44.3,44.36,-1.95,641600,{"date":836,"open":837,"high":799,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",43.02,42.85,45.24,2.21,5.14,752900,{"date":844,"open":689,"high":690,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",41.55,43.029999,1.1,2.62,479100,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",41.099998,43.26,41.93,0.41,0.99,511700,{"date":859,"open":860,"high":691,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",40.55,40.15,41.52,0.6,1.47,573800,{"date":867,"open":861,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",41.41,39.53,40.92,0.79,1.97,549300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":863,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-26",39.21,41.11,38.53,40.13,1.52,2563100,{"date":883,"open":884,"high":885,"low":886,"close":869,"change":276,"percent_change":887,"volume":888,"transactions":9,"vwap":869},"2026-06-25",39.5,41.38,38.59,0.1,766600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",38.47,39.83,38.41,39.49,1.08,2.81,718100,{"date":899,"open":900,"high":901,"low":902,"close":893,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":893},"2026-06-23",38.16,38.8,37.89,-0.27,-0.7,380600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",38.69,39.43,38.57,38.68,-0.37,-0.95,804100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",38.97,39.41,37.63,39.049999,0.55,1.43,1347200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",39.89,40.56,38.18,38.5,-1.4,-3.51,618600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",40.099998,40.67,39.76,39.9,-0.09,-0.23,627300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",38.54,40.22,38.39,39.99,2.16,5.71,943200,{"date":952,"open":638,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",38.89,37.44,37.83,0.01,0.03,612400,{"date":960,"open":961,"high":962,"low":657,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",38.13,38.26,37.82,-0.36,-0.94,1376400,{"date":968,"open":860,"high":860,"low":969,"close":928,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":928},"2026-06-10",38.14,-2.51,-6.17,792000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",42.14,43.32,40.31,40.69,-1.26,-3,692100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",43.52,41.76,41.95,-1.05,-2.44,583800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",43.6,44.53,42.98,43,-0.6,-1.38,337300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":992,"change":825,"percent_change":1004,"volume":1005,"transactions":9,"vwap":992},"2026-06-04",42.54,44.13,42.44,4.08,419600,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":146,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-03",42.099998,40.74,41.89,-0.05,539900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":689,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":689},"2026-06-02",42.58,43.09,41.66,-1.25,-2.9,529700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",44.14,44.72,42.83,43.16,-0.98,-2.22,640100,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1023,"change":127,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-05-29",44.7,43.91,-1.3,675500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1024,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1024},"2026-05-28",42.94,44.89,42.55,1.6,3.71,306700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1027,"percent_change":1028,"volume":1050,"transactions":9,"vwap":1049},"2026-05-27",43.97,44.38,42.15,43.12,401800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":904,"volume":1058,"transactions":9,"vwap":1056},"2026-05-26",44.48,44.84,44,44.099998,-0.31,399500,{"date":1060,"open":1061,"high":1062,"low":1033,"close":1063,"change":609,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",44.0099983,44.66,44.41,1.49,290200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",44.5,44.69,42.99,43.76,-0.96,-2.15,600400,{"date":1076,"open":1077,"high":789,"low":976,"close":1024,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1024},"2026-05-20",43.62,0.9,2.05,373300,{"date":1082,"open":1083,"high":1055,"low":1084,"close":1085,"change":863,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-19",43.07,42.46,43.82,1.39,454500,{"date":1089,"open":1090,"high":1091,"low":1049,"close":1090,"change":887,"percent_change":476,"volume":1092,"transactions":9,"vwap":1090},"2026-05-18",43.22,45,436400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1049,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1049},"2026-05-15",43.31,44.19,42.63,-0.68,-1.55,549700,{"date":1102,"open":1077,"high":1103,"low":1001,"close":1104,"change":265,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",43.85,43.8,1.46,456200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":588,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",43.36,43.78,42.73,43.17,-0.53,740400,{"date":1116,"open":1117,"high":1118,"low":1111,"close":820,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":820},"2026-05-12",43.25,44.32,0.4,0.92,701000,{"date":1123,"open":1085,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",44.16,42.9,43.3,-0.52,-1.19,381600,{"date":1131,"open":1132,"high":1002,"low":1133,"close":1085,"change":704,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1085},"2026-05-08",43.29,42.86,1.13,321100,{"date":1137,"open":1138,"high":1139,"low":1016,"close":1140,"change":1141,"percent_change":1027,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",43.87,44.97,43.33,-0.43,384700,{"date":1144,"open":1071,"high":1145,"low":1146,"close":1071,"change":307,"percent_change":525,"volume":1147,"transactions":9,"vwap":1071},"2026-05-06",44.15,43.040001,463300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":277,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",43.47,44.46,42.82,43.56,0.28,540500,{"date":1157,"open":1001,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",44.09,42.19,43.44,0.64,1.5,845800,{"date":1165,"open":1166,"high":1083,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",41.72,41.23,42.8,1.38,3.33,656000,{"date":1173,"open":1174,"high":1033,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",42.75,41.12,41.42,-1.68,-3.9,1107100,{"date":1181,"open":1182,"high":1183,"low":733,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",45.51,46.4,43.099998,-2.41,-5.3,1599600,{"date":1189,"open":821,"high":1190,"low":1083,"close":1182,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1182},"2026-04-28",46.89,7.88,20.94,2194200,{"date":1195,"open":554,"high":1196,"low":1197,"close":919,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":919},"2026-04-27",39.51,37.12,0.26,0.7,767400,{"date":1202,"open":1203,"high":1204,"low":514,"close":1205,"change":174,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",36.75,37.52,37.37,2.75,460800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":233,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",36.91,37.0099983,35.84,36.37,-0.28,350000,{"date":1217,"open":1218,"high":1205,"low":1219,"close":574,"change":1220,"percent_change":903,"volume":1221,"transactions":9,"vwap":574},"2026-04-22",37.02,35.83,-0.1,331200,{"date":1223,"open":955,"high":962,"low":1224,"close":1203,"change":987,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1203},"2026-04-21",36.42,-2.78,344600,{"date":1228,"open":1229,"high":1230,"low":1211,"close":1231,"change":107,"percent_change":1018,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",37.93,39.15,37.8,715800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",38.45,39,38.12,38.28,0.68,1.81,371100,{"date":1243,"open":954,"high":638,"low":523,"close":584,"change":72,"percent_change":327,"volume":1244,"transactions":9,"vwap":584},"2026-04-16",348100,{"date":1246,"open":607,"high":1247,"low":1248,"close":1249,"change":705,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",37.58,36.13,37.53,3.3,395200,{"date":1253,"open":187,"high":1254,"low":1255,"close":607,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":607},"2026-04-14",36.4,35.02,1.32,3.77,432900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",34.0099983,35.11,33.8,35.0099983,0.61,1.77,281300,{"date":1269,"open":505,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",35.82,33.78,34.4,-1.07,-3.02,325800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1220,"percent_change":1214,"volume":1281,"transactions":9,"vwap":1280},"2026-04-09",35.81,34.48,35.47,307000,{"date":1283,"open":628,"high":597,"low":659,"close":1284,"change":1285,"percent_change":200,"volume":1286,"transactions":9,"vwap":1284},"2026-04-08",35.57,1.07,390900,{"date":1288,"open":435,"high":426,"low":1289,"close":1290,"change":1291,"percent_change":715,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",33.77,34.5,0.39,326900,{"date":1294,"open":1295,"high":1279,"low":1296,"close":1297,"change":467,"percent_change":122,"volume":1298,"transactions":9,"vwap":1297},"2026-04-06",33.86,33.53,34.11,184000,{"date":1300,"open":1296,"high":1301,"low":1302,"close":1303,"change":254,"percent_change":255,"volume":1304,"transactions":9,"vwap":1303},"2026-04-02",34.2,32.74,34.15,353900,{"date":1306,"open":1263,"high":1307,"low":209,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-01",34.61,33.94,0.56,1.68,303400,{"date":1313,"open":443,"high":454,"low":1314,"close":465,"change":112,"percent_change":1315,"volume":1316,"transactions":9,"vwap":465},"2026-03-31",31.75,3.18,976700,{"date":1318,"open":1319,"high":295,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",32.92,32.3,32.35,-0.4,-1.22,517900,{"date":1326,"open":494,"high":197,"low":1327,"close":1328,"change":727,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",32.69,32.75,-6.96,443300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1198,"percent_change":297,"volume":1337,"transactions":9,"vwap":1336},"2026-03-26",34.42,35.62,34.21,35.2,505700,{"date":1339,"open":504,"high":1340,"low":1301,"close":1341,"change":211,"percent_change":1086,"volume":1342,"transactions":9,"vwap":1341},"2026-03-25",35.43,34.94,297400,{"date":1344,"open":1263,"high":1345,"low":465,"close":229,"change":1346,"percent_change":243,"volume":1347,"transactions":9,"vwap":229},"2026-03-24",34.76,0.15,398500,{"date":1349,"open":1350,"high":1307,"low":207,"close":242,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":242},"2026-03-23",34.23,1.22,3.69,471500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1057,"percent_change":515,"volume":1360,"transactions":9,"vwap":1359},"2026-03-20",33.43,33.61,32.19,33.09,1085200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":437,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",33.67,34.24,33.28,33.4,-0.63,718600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1274,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",34.56,34.85,33.9,34.029999,-1.06,496400,{"date":1378,"open":1333,"high":1379,"low":1333,"close":413,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":413},"2026-03-17",35.61,0.8,2.33,498300,{"date":1384,"open":1385,"high":1336,"low":1386,"close":1387,"change":1388,"percent_change":117,"volume":1389,"transactions":9,"vwap":1387},"2026-03-16",34.69,34.19,34.29,-0.11,564600,{"date":1391,"open":505,"high":1334,"low":253,"close":1272,"change":904,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1272},"2026-03-13",-1.99,1066400,{"date":1395,"open":1396,"high":627,"low":1372,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",36.89,35.099998,-2.38,-6.35,900500,{"date":1402,"open":1236,"high":1403,"low":1404,"close":1405,"change":137,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",39.28,37.32,37.48,-3.87,716300,{"date":1409,"open":892,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-10",40.18,38.96,38.99,-0.84,-2.11,447100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":892,"change":810,"percent_change":1421,"volume":1422,"transactions":9,"vwap":892},"2026-03-09",40.07,40.71,38.88,-3.56,437700,{"date":1424,"open":1425,"high":1048,"low":1426,"close":1427,"change":913,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-06",41.0099983,40.63,41.3,-2.25,873600,{"date":1431,"open":1432,"high":1433,"low":142,"close":1434,"change":356,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-05",40.95,42.43,42.25,1.73,788300,{"date":1438,"open":1439,"high":986,"low":714,"close":1440,"change":578,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-04",41.34,41.53,1.79,455500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":407,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",40.24,41.21,39.97,40.8,-1.09,397400,{"date":1452,"open":879,"high":1453,"low":1418,"close":1454,"change":1346,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",41.31,41.25,0.36,668300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":852,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":852},"2026-02-27",41.85,40.91,-0.83,-1.98,534500,{"date":1465,"open":845,"high":1466,"low":1467,"close":854,"change":1309,"percent_change":1468,"volume":1469,"transactions":9,"vwap":854},"2026-02-26",42.6,40.84,1.35,722100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1351,"percent_change":88,"volume":1476,"transactions":9,"vwap":1475},"2026-02-25",40.45,41.47,40.049999,41.37,796800,{"date":1478,"open":1479,"high":1009,"low":1480,"close":861,"change":328,"percent_change":1064,"volume":1481,"transactions":9,"vwap":861},"2026-02-24",39.62,39.56,593300,{"date":1483,"open":1484,"high":892,"low":1485,"close":1480,"change":904,"percent_change":660,"volume":1486,"transactions":9,"vwap":1480},"2026-02-23",39.65,38.66,593200,{"date":1488,"open":1489,"high":936,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",38.51,37.66,40.26,1.63,4.22,904700,{"date":1496,"open":961,"high":1497,"low":584,"close":1498,"change":630,"percent_change":631,"volume":1499,"transactions":9,"vwap":1498},"2026-02-19",38.87,38.63,592400,{"date":1501,"open":1502,"high":1420,"low":1396,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-18",37.16,38.61,1.24,3.32,601100,{"date":1508,"open":639,"high":1509,"low":1510,"close":1205,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1205},"2026-02-17",37.45,36.35,0.87,2.38,558000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":628,"change":418,"percent_change":782,"volume":1519,"transactions":9,"vwap":628},"2026-02-13",36.2,37.040001,36.18,531800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1518,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2026-02-12",37.92,38.44,35.94,-1.64,-4.34,672800,{"date":1529,"open":1530,"high":1531,"low":595,"close":963,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":963},"2026-02-11",38.83,39.029999,-1.18,-3.03,781800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1236,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1236},"2026-02-10",36.51,39.46,36.0099983,2.5,6.85,1391700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":628,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":628},"2026-02-09",36.83,37.25,35.38,-0.57,-1.54,1058100,{"date":1552,"open":1489,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",39.47,36.69,37.07,-2.01,-5.14,1597000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-05",39.69,41.56,36.94,39.080002,-7.61,-16.3,2841100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":609,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",48.24,50.19,45.93,46.69,1.41,1926900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",48.73,49.049999,45.099998,46.040001,-2.66,-5.46,875300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":307,"percent_change":855,"volume":1591,"transactions":9,"vwap":1590},"2026-02-02",49.09,50.14,48.54,48.7,657000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":318,"volume":1599,"transactions":9,"vwap":1597},"2026-01-30",48.72,49.39,48.18,48.5,-0.59,374900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1587,"change":631,"percent_change":887,"volume":1605,"transactions":9,"vwap":1587},"2026-01-29",49.060001,49.41,48.049999,361900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":495,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",50.28,50.7,48.55,49.040001,-1.84,413800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":964,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-27",50.22,50.5,49.6,49.96,-0.72,197200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":630,"percent_change":276,"volume":1628,"transactions":9,"vwap":1627},"2026-01-26",50.3,51,50.07,50.32,430500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":1634,"percent_change":1392,"volume":1635,"transactions":9,"vwap":1624},"2026-01-23",51.0099983,51.14,49.87,-1.02,271000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-22",50.51,51.4,50.4,51.32,0.84,1.66,359300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",49.57,50.67,49.12,50.48,1.42,2.89,289200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1602,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1602},"2026-01-20",50.41,50.75,48.82,-1.46,-2.89,323800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":558,"volume":1669,"transactions":9,"vwap":1667},"2026-01-16",50.82,51.3,50.45,50.52,-0.46,373100,{"date":1671,"open":1672,"high":1673,"low":1626,"close":1674,"change":1198,"percent_change":567,"volume":1675,"transactions":9,"vwap":1674},"2026-01-15",50.69,51.25,50.98,415000,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":809,"percent_change":1034,"volume":1681,"transactions":9,"vwap":1680},"2026-01-14",51.34,49.9,50.72,722000,{"date":1683,"open":1684,"high":26,"low":1685,"close":1686,"change":307,"percent_change":1291,"volume":1687,"transactions":9,"vwap":1686},"2026-01-13",51.76,50.37,51.39,301900,{"date":1689,"open":1650,"high":1665,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-12",49,51.19,0.45,0.89,386600,{"date":1696,"open":1697,"high":1665,"low":1698,"close":1699,"change":1346,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-09",50.21,49.93,50.74,0.3,460200,{"date":1703,"open":1679,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-08",51.09,49.68,50.59,3.14,6.62,836500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":777,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-07",47.060001,48.099998,46.9,47.45,0.81,629300,{"date":1719,"open":1720,"high":1721,"low":815,"close":1722,"change":1723,"percent_change":1700,"volume":1724,"transactions":9,"vwap":1722},"2026-01-06",46.75,47.3,47.07,0.14,444500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1441,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",45.14,47.17,44.73,46.93,3.97,491500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1738,"percent_change":151,"volume":1739,"transactions":9,"vwap":1727},"2026-01-02",45.3,45.82,44.17,-0.16,586000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1735,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1735},"2025-12-31",45.73,45.78,45.21,-0.62,-1.35,348900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1750,"change":39,"percent_change":107,"volume":1753,"transactions":9,"vwap":1750},"2025-12-30",45.92,46.32,45.67,404200,{"date":1755,"open":1751,"high":1756,"low":1757,"close":1758,"change":232,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-29",46.42,45.65,46.14,-0.56,361000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1183,"change":255,"percent_change":1468,"volume":1766,"transactions":9,"vwap":1183},"2025-12-26",45.84,46.56,45.62,322100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1743,"change":254,"percent_change":525,"volume":1772,"transactions":9,"vwap":1743},"2025-12-24",45.47,46.029999,45.11,213300,{"date":1774,"open":1775,"high":1776,"low":796,"close":1777,"change":1778,"percent_change":1214,"volume":1779,"transactions":9,"vwap":1777},"2025-12-23",45.7,45.86,45.57,-0.13,507100,{"date":1781,"open":764,"high":764,"low":1782,"close":1775,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1775},"2025-12-22",45.63,-1.14,-2.43,674100,{"date":1787,"open":1758,"high":1788,"low":1789,"close":1790,"change":328,"percent_change":526,"volume":1791,"transactions":9,"vwap":1790},"2025-12-19",47.21,46.02,46.84,1316300,{"date":1793,"open":1794,"high":1795,"low":765,"close":1796,"change":525,"percent_change":174,"volume":1797,"transactions":9,"vwap":1796},"2025-12-18",45.76,46.88,46.25,1239600,{"date":1799,"open":789,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-17",46.37,44.02,45.79,1.05,2.35,885600,{"date":1807,"open":1126,"high":1808,"low":1809,"close":1810,"change":864,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-16",44.98,42.5,44.74,3.4,802800,{"date":1814,"open":1815,"high":1055,"low":1466,"close":1816,"change":1598,"percent_change":1746,"volume":1817,"transactions":9,"vwap":1816},"2025-12-15",43.93,43.27,551100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1256,"volume":1825,"transactions":9,"vwap":1823},"2025-12-12",43.43,43.92,42.72,43.86,0.57,484700,{"date":1827,"open":1158,"high":1828,"low":1174,"close":1132,"change":1098,"percent_change":1099,"volume":1147,"transactions":9,"vwap":1132},"2025-12-11",44.65,{"date":1830,"open":1831,"high":1091,"low":995,"close":1046,"change":211,"percent_change":847,"volume":1832,"transactions":9,"vwap":1046},"2025-12-10",43.49,643900,{"date":1834,"open":1055,"high":765,"low":976,"close":1831,"change":536,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1831},"2025-12-09",-0.14,1073900,{"date":1838,"open":977,"high":1033,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-08",39.18,43.55,3.05,7.53,1297800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1693,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-05",39.61,40.98,39.19,40.5,2.25,440200,{"date":1853,"open":722,"high":927,"low":1839,"close":1846,"change":1854,"percent_change":1073,"volume":1855,"transactions":9,"vwap":1846},"2025-12-04",-0.87,566400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",39.060001,40.59,38.32,40.48,2.02,5.25,634700,{"date":1866,"open":524,"high":1867,"low":1270,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-02",38.77,38.46,2.34,6.48,622900,{"date":1873,"open":532,"high":628,"low":1874,"close":1875,"change":317,"percent_change":1273,"volume":1876,"transactions":9,"vwap":1875},"2025-12-01",35.65,36.12,237700,{"date":1878,"open":639,"high":629,"low":607,"close":1537,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1537},"2025-11-28",-0.15,-0.41,107300,{"date":1883,"open":1884,"high":1405,"low":1885,"close":1886,"change":557,"percent_change":495,"volume":1887,"transactions":9,"vwap":1886},"2025-11-26",36.79,36.41,36.66,662400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":824,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-25",36.64,37.69,34.79,37,2.1,336900,{"date":1897,"open":1898,"high":639,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-24",35.76,36.24,0.24,0.67,448400,{"date":1904,"open":415,"high":1905,"low":240,"close":1906,"change":1310,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-21",36.84,36,4.9,530000,{"date":1910,"open":1372,"high":1911,"low":435,"close":1912,"change":46,"percent_change":221,"volume":1913,"transactions":9,"vwap":1912},"2025-11-20",35.41,34.32,275200,{"date":1915,"open":415,"high":1916,"low":1917,"close":1918,"change":417,"percent_change":418,"volume":1919,"transactions":9,"vwap":1918},"2025-11-19",34.67,34.18,34.53,289100,{"date":1921,"open":405,"high":1922,"low":1923,"close":1333,"change":476,"percent_change":1901,"volume":1924,"transactions":9,"vwap":1333},"2025-11-18",34.8,33.25,502800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1386,"change":515,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1386},"2025-11-17",34.9,35.080002,33.99,-2.65,342700,{"date":1933,"open":1934,"high":667,"low":1372,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-14",35.42,35.12,-0.44,-1.24,289700,{"date":1940,"open":1941,"high":670,"low":1547,"close":187,"change":1034,"percent_change":1942,"volume":1943,"transactions":9,"vwap":187},"2025-11-13",36.45,-3.53,345600,{"date":1945,"open":1946,"high":1947,"low":574,"close":587,"change":21,"percent_change":809,"volume":1948,"transactions":9,"vwap":587},"2025-11-12",36.98,37.51,436300,{"date":1950,"open":1951,"high":1952,"low":1554,"close":670,"change":1700,"percent_change":1716,"volume":1724,"transactions":9,"vwap":670},"2025-11-11",36.71,37.46,{"date":1954,"open":1219,"high":587,"low":1955,"close":608,"change":1134,"percent_change":1956,"volume":1957,"transactions":9,"vwap":608},"2025-11-10",35.040001,3.17,349400,{"date":1959,"open":1960,"high":1961,"low":1918,"close":1962,"change":1963,"percent_change":39,"volume":1964,"transactions":9,"vwap":1962},"2025-11-07",35.060001,36.44,35.68,-0.08,475800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1898,"change":630,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1898},"2025-11-06",35.39,35.78,34.55,0.06,519700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1504,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",34.62,36.11,34.59,35.74,3.59,467900,{"date":1981,"open":1982,"high":433,"low":1983,"close":1290,"change":1134,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1290},"2025-11-04",33.32,33.080002,3.39,375300,{"date":1987,"open":1988,"high":251,"low":286,"close":374,"change":337,"percent_change":996,"volume":1989,"transactions":9,"vwap":374},"2025-11-03",33.57,503800,{"date":1991,"open":1992,"high":403,"low":1993,"close":1988,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1988},"2025-10-31",33.72,32.73,-0.01,-0.03,891800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":284,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":284},"2025-10-30",33.55,34.3,30.69,4.01,13.56,940800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":912,"percent_change":1937,"volume":2011,"transactions":9,"vwap":2010},"2025-10-29",29.89,30.13,29.09,29.57,879200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":996,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-28",30.52,30.68,29.69,29.94,-1.96,322200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1759,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-27",31.17,31.2,30.32,30.54,-1.8,270200,{"date":2029,"open":2030,"high":2031,"low":2015,"close":2032,"change":254,"percent_change":1239,"volume":2033,"transactions":9,"vwap":2032},"2025-10-24",31.08,31.25,31.1,163400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":243,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-23",30.43,31.27,30.31,30.89,1.44,259200,{"date":2043,"open":2044,"high":2022,"low":2045,"close":2046,"change":1113,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-22",31.14,30.02,30.45,-1.71,287500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-21",30.16,31.16,29.91,30.98,0.78,2.58,558200,{"date":2059,"open":2060,"high":2014,"low":2061,"close":2060,"change":1700,"percent_change":174,"volume":2062,"transactions":9,"vwap":2060},"2025-10-20",30.2,29.73,201300,{"date":2064,"open":2065,"high":2051,"low":2066,"close":2067,"change":1322,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-17",30.09,29.52,29.9,-1.32,251300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":777,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-16",30,30.47,29.66,30.3,1.27,474500,{"date":2079,"open":2080,"high":2080,"low":27,"close":2081,"change":476,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-15",30.26,29.92,0.77,360400,{"date":2085,"open":2009,"high":2086,"low":2087,"close":2016,"change":476,"percent_change":2055,"volume":2088,"transactions":9,"vwap":2016},"2025-10-14",29.74,29.08,218300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":232,"percent_change":1854,"volume":2095,"transactions":9,"vwap":2094},"2025-10-13",29.98,30.4,29.44,29.46,258300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":930,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-10",31.030001,31.48,29.49,29.72,-4.5,372500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":458,"percent_change":987,"volume":2110,"transactions":9,"vwap":2109},"2025-10-09",31.5,31.69,30.94,31.12,258500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":705,"percent_change":1731,"volume":2117,"transactions":9,"vwap":2116},"2025-10-08",30.27,31.61,30.17,31.45,345200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":903,"percent_change":346,"volume":2124,"transactions":9,"vwap":2123},"2025-10-07",30.87,30.88,30.12,30.25,251600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2014,"change":1141,"percent_change":377,"volume":2130,"transactions":9,"vwap":2014},"2025-10-06",30.93,31,30.46,245800,{"date":2132,"open":2133,"high":2134,"low":2122,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-03",30.23,31.44,30.95,0.97,3.24,332700,{"date":2140,"open":2141,"high":2123,"low":2100,"close":2091,"change":630,"percent_change":72,"volume":2142,"transactions":9,"vwap":2091},"2025-10-02",30.01,304100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":396,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-01",30.35,30.5,29.43,29.96,-1.61,375800,{"date":2152,"open":2080,"high":2153,"low":2141,"close":2046,"change":417,"percent_change":1455,"volume":2154,"transactions":9,"vwap":2046},"2025-09-30",30.55,345300,{"date":2156,"open":2030,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1937,"volume":2161,"transactions":9,"vwap":2159},"2025-09-29",31.18,30.22,30.34,-0.38,259400,{"date":2163,"open":2073,"high":2164,"low":2036,"close":2165,"change":2166,"percent_change":356,"volume":2167,"transactions":9,"vwap":2165},"2025-09-26",30.9,30.72,0.22,261300,{"date":2169,"open":2039,"high":2039,"low":2170,"close":2146,"change":2160,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2146},"2025-09-25",30.21,-1.23,298800,{"date":2174,"open":2128,"high":2175,"low":2176,"close":2121,"change":122,"percent_change":317,"volume":2177,"transactions":9,"vwap":2121},"2025-09-24",31.22,30.6,409100,{"date":2179,"open":2180,"high":2181,"low":2108,"close":2128,"change":1745,"percent_change":2018,"volume":2182,"transactions":9,"vwap":2128},"2025-09-23",31.72,32.049999,570500,{"date":2184,"open":2185,"high":2186,"low":2109,"close":2187,"change":1154,"percent_change":1693,"volume":2188,"transactions":9,"vwap":2187},"2025-09-22",31.46,32.33,31.62,437100,{"date":2190,"open":2191,"high":2192,"low":2135,"close":2193,"change":1668,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-19",31.79,31.83,31.34,-1.45,1383300,{"date":2197,"open":2198,"high":2199,"low":2023,"close":2200,"change":255,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-18",31.65,31.99,31.8,1.99,1030800,{"date":2204,"open":365,"high":2205,"low":2022,"close":2157,"change":1783,"percent_change":1942,"volume":2206,"transactions":9,"vwap":2157},"2025-09-17",32.8,526800,{"date":2208,"open":1358,"high":2209,"low":2210,"close":365,"change":1970,"percent_change":327,"volume":2211,"transactions":9,"vwap":365},"2025-09-16",32.48,31.85,402000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":326,"change":2217,"percent_change":1468,"volume":2218,"transactions":9,"vwap":326},"2025-09-15",32.13,32.39,31.81,0.43,373200,{"date":2220,"open":1923,"high":1923,"low":2221,"close":2192,"change":2194,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2192},"2025-09-12",31.73,-4.36,492400,{"date":2225,"open":2226,"high":1982,"low":2227,"close":1365,"change":1651,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1365},"2025-09-11",32.07,31.84,4.46,493400,{"date":2231,"open":2232,"high":2232,"low":2221,"close":2233,"change":2234,"percent_change":1225,"volume":2235,"transactions":9,"vwap":2233},"2025-09-10",32.66,31.86,-0.91,512100,{"date":2237,"open":304,"high":2205,"low":2238,"close":2239,"change":243,"percent_change":599,"volume":2240,"transactions":9,"vwap":2239},"2025-09-09",32.02,32.77,344400,{"date":2242,"open":336,"high":445,"low":2187,"close":2186,"change":2166,"percent_change":477,"volume":2243,"transactions":9,"vwap":2186},"2025-09-08",447000,{"date":2245,"open":343,"high":1356,"low":2181,"close":2246,"change":620,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-05",32.11,-3.05,424000,{"date":2250,"open":2251,"high":484,"low":2252,"close":2253,"change":1700,"percent_change":89,"volume":2254,"transactions":9,"vwap":2253},"2025-09-04",33.060001,32.56,33.12,432500,{"date":2256,"open":375,"high":2257,"low":2246,"close":443,"change":356,"percent_change":2258,"volume":2259,"transactions":9,"vwap":443},"2025-09-03",32.84,2.24,592900,{"date":2261,"open":1358,"high":252,"low":2262,"close":2263,"change":396,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-02",31.9,32.099998,-1.5,528200,{"date":2267,"open":208,"high":475,"low":2268,"close":2269,"change":167,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-29",32.51,32.59,-2.07,595200,{"date":2273,"open":1359,"high":475,"low":334,"close":1365,"change":631,"percent_change":1346,"volume":2274,"transactions":9,"vwap":1365},"2025-08-28",347100,{"date":2276,"open":2209,"high":2277,"low":2209,"close":273,"change":567,"percent_change":693,"volume":2278,"transactions":9,"vwap":273},"2025-08-27",33.34,339700,{"date":2280,"open":443,"high":2281,"low":2282,"close":296,"change":912,"percent_change":2283,"volume":2284,"transactions":9,"vwap":296},"2025-08-26",33.5,32.55,-1.12,518000,{"date":2286,"open":2287,"high":393,"low":2288,"close":1359,"change":1113,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1359},"2025-08-25",33.48,32.91,-1.58,513500,{"date":2292,"open":2293,"high":230,"low":2263,"close":2294,"change":1435,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-22",32.16,33.62,5.42,863900,{"date":2298,"open":2299,"high":375,"low":2193,"close":2300,"change":1723,"percent_change":243,"volume":2301,"transactions":9,"vwap":2300},"2025-08-21",31.42,31.89,660200,{"date":2303,"open":2200,"high":336,"low":2304,"close":1314,"change":1738,"percent_change":640,"volume":2305,"transactions":9,"vwap":1314},"2025-08-20",31.54,516300,{"date":2307,"open":2180,"high":2308,"low":2180,"close":2309,"change":1700,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-19",32.4,31.91,0.95,708900,{"date":2313,"open":2314,"high":336,"low":2315,"close":2114,"change":1963,"percent_change":21,"volume":2316,"transactions":9,"vwap":2114},"2025-08-18",31.67,31.53,485100,{"date":2318,"open":2198,"high":2319,"low":2198,"close":2107,"change":2166,"percent_change":1199,"volume":2320,"transactions":9,"vwap":2107},"2025-08-15",32.37,680600,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":855,"volume":2327,"transactions":9,"vwap":2325},"2025-08-14",31.11,31.98,31.47,0.13,692700,{"date":2329,"open":2330,"high":2200,"low":2331,"close":2193,"change":337,"percent_change":1367,"volume":2332,"transactions":9,"vwap":2193},"2025-08-13",31.56,30.78,494400,{"date":2334,"open":2335,"high":2336,"low":2127,"close":2304,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2304},"2025-08-12",31.09,31.88,0.71,2.3,496000,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-11",30.63,31.41,30.83,0,701300,{"date":2348,"open":2128,"high":2128,"low":2024,"close":2344,"change":337,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2344},"2025-08-08",-0.64,634900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2098,"change":536,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2098},"2025-08-07",31.23,31.64,30.73,-0.19,458300,{"date":2359,"open":2360,"high":2361,"low":2024,"close":2335,"change":328,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2335},"2025-08-06",30.36,31.28,1.93,523400,{"date":2365,"open":2145,"high":2366,"low":2367,"close":2146,"change":506,"percent_change":1198,"volume":2368,"transactions":9,"vwap":2146},"2025-08-05",30.66,30.07,611300,{"date":2370,"open":2367,"high":2023,"low":2045,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-04",30.42,0.66,2.22,554100,{"date":2376,"open":2165,"high":2039,"low":2377,"close":2378,"change":1018,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-01",29.51,29.76,-4.03,742500,{"date":2382,"open":393,"high":1929,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-31",28.9,31.01,1.31,4.41,1046100,{"date":2389,"open":2390,"high":2080,"low":2391,"close":2392,"change":506,"percent_change":577,"volume":2393,"transactions":9,"vwap":2392},"2025-07-30",29.61,29.39,29.7,890300,{"date":2395,"open":2383,"high":2396,"low":2397,"close":2398,"change":255,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-29",29.64,28.51,29.62,2.14,543900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":578,"percent_change":2056,"volume":2407,"transactions":9,"vwap":2406},"2025-07-28",28.24,29.07,28.09,29,530500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1723,"percent_change":598,"volume":2414,"transactions":9,"vwap":2413},"2025-07-25",28.29,28.4,27.77,28.27,428400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":21,"volume":2422,"transactions":9,"vwap":2420},"2025-07-24",28.2,28.91,27.92,28.13,-0.07,503400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2417,"change":536,"percent_change":46,"volume":2428,"transactions":9,"vwap":2417},"2025-07-23",28.3,28.42,27.8,372600,{"date":2430,"open":2413,"high":2431,"low":2432,"close":2433,"change":476,"percent_change":189,"volume":2434,"transactions":9,"vwap":2433},"2025-07-22",29.02,28.030001,28.26,476300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2432,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2432},"2025-07-21",27.08,28.040001,27.01,1.15,4.28,759600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1449,"percent_change":1178,"volume":2449,"transactions":9,"vwap":2448},"2025-07-18",28.38,28.62,26.85,26.88,621400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":327,"percent_change":1239,"volume":2456,"transactions":9,"vwap":2455},"2025-07-17",27.76,28.32,27.58,27.97,509300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":366,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-16",27.52,28.01,27.28,27.78,1.98,488100,{"date":2466,"open":2462,"high":2455,"low":2467,"close":2468,"change":458,"percent_change":318,"volume":2469,"transactions":9,"vwap":2468},"2025-07-15",27.11,27.24,581800,{"date":2471,"open":2403,"high":2472,"low":2473,"close":2474,"change":2283,"percent_change":1178,"volume":2475,"transactions":9,"vwap":2474},"2025-07-14",28.41,27.1,27.57,496900,{"date":2477,"open":2478,"high":2100,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-11",29.12,28.68,28.69,-1.08,-3.63,255200,{"date":2485,"open":2486,"high":2487,"low":2390,"close":2488,"change":537,"percent_change":1548,"volume":2489,"transactions":9,"vwap":2488},"2025-07-10",29.78,30.19,29.77,303100,{"date":2491,"open":2492,"high":2367,"low":2493,"close":2017,"change":1154,"percent_change":2494,"volume":2048,"transactions":9,"vwap":2017},"2025-07-09",29.85,29.4,0.94,{"date":2496,"open":2497,"high":2141,"low":2498,"close":2074,"change":297,"percent_change":2499,"volume":1337,"transactions":9,"vwap":2074},"2025-07-08",29.42,29.030001,2.56,{"date":2501,"open":2398,"high":2153,"low":2502,"close":2503,"change":495,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-07",28.81,28.92,-3.08,415800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":276,"percent_change":2326,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",30.030001,30.28,29.68,29.84,185000,{"date":2514,"open":2148,"high":2515,"low":2398,"close":2516,"change":1778,"percent_change":1141,"volume":2517,"transactions":9,"vwap":2516},"2025-07-02",30.14,29.8,336300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":610,"volume":2525,"transactions":9,"vwap":2523},"2025-07-01",29.28,30.57,28.8,29.93,0.53,372100,{"date":2527,"open":2497,"high":2007,"low":2528,"close":2493,"change":630,"percent_change":72,"volume":2529,"transactions":9,"vwap":2493},"2025-06-30",29.36,410200,{"date":2531,"open":2532,"high":2390,"low":2533,"close":2534,"change":366,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-27",28.89,28.58,29.38,1.87,763600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":887,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-26",28.66,29.29,28.21,28.84,0.35,446000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":964,"percent_change":1937,"volume":2551,"transactions":9,"vwap":2550},"2025-06-25",29.040001,29.22,28.71,28.74,452400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":578,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-24",28.77,29.14,28.44,29.1,2.57,459000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-23",27.81,28.48,27.7,28.37,0.34,1.21,419700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2432,"change":158,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2432},"2025-06-20",28.59,28.63,27.99,-0.85,695700,{"date":2577,"open":2578,"high":2480,"low":2579,"close":2413,"change":39,"percent_change":96,"volume":2580,"transactions":9,"vwap":2413},"2025-06-18",28.54,28.17,489100,{"date":2582,"open":2502,"high":2583,"low":2556,"close":2584,"change":2585,"percent_change":2586,"volume":2505,"transactions":9,"vwap":2584},"2025-06-17",29.34,28.49,-0.73,-2.5,{"date":2588,"open":2528,"high":2589,"low":2590,"close":2548,"change":1995,"percent_change":1220,"volume":2591,"transactions":9,"vwap":2548},"2025-06-16",29.65,28.99,455600,{"date":2593,"open":2594,"high":2492,"low":2595,"close":2596,"change":167,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-13",29.33,29.13,29.25,-2.3,487100,{"date":2600,"open":2367,"high":2601,"low":2392,"close":2017,"change":407,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2017},"2025-06-12",30.44,-1.48,400800,{"date":2605,"open":2606,"high":2185,"low":2038,"close":2607,"change":2574,"percent_change":621,"volume":2608,"transactions":9,"vwap":2607},"2025-06-11",31.32,30.39,535600,{"date":2610,"open":2611,"high":2181,"low":2612,"close":2613,"change":1936,"percent_change":377,"volume":2614,"transactions":9,"vwap":2613},"2025-06-10",31.82,31.15,31.24,757400,{"date":2616,"open":2037,"high":2262,"low":2617,"close":2618,"change":1239,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-09",30.99,31.68,2.19,530100,{"date":2622,"open":2606,"high":2623,"low":2624,"close":2128,"change":2326,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2128},"2025-06-06",31.36,30.92,0.42,456400,{"date":2628,"open":2022,"high":2629,"low":2355,"close":2120,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2120},"2025-06-05",31.31,-0.42,-1.34,466300,{"date":2634,"open":2635,"high":2330,"low":2636,"close":2637,"change":577,"percent_change":1511,"volume":2638,"transactions":9,"vwap":2637},"2025-06-04",31.02,30.86,31.29,511300,{"date":2640,"open":2509,"high":2641,"low":2515,"close":2635,"change":189,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2635},"2025-06-03",31.13,2.72,385500,{"date":2645,"open":2515,"high":2646,"low":2100,"close":2060,"change":537,"percent_change":1759,"volume":2647,"transactions":9,"vwap":2060},"2025-06-02",30.33,633100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":366,"percent_change":1240,"volume":2654,"transactions":9,"vwap":2653},"2025-05-30",29.58,30.51,29.32,30.37,756700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":525,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-29",29.6,30.059999,29.18,29.83,1.57,574300,{"date":2664,"open":2528,"high":2665,"low":2666,"close":2667,"change":158,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-28",29.71,29.3,29.37,-0.81,395300,{"date":2671,"open":2672,"high":2081,"low":2446,"close":2390,"change":1169,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2390},"2025-05-27",28.82,4.89,689800,{"date":2676,"open":2677,"high":2666,"low":2678,"close":2679,"change":221,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-23",28.33,28.1,28.23,-2.12,760500,{"date":2683,"open":2509,"high":2344,"low":2445,"close":2542,"change":1162,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2542},"2025-05-22",5.49,1050600,{"date":2687,"open":2565,"high":2426,"low":2688,"close":2689,"change":485,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-21",27.31,27.34,-5,577100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-20",27.91,28.88,27.64,28.78,0.93,3.34,710900,{"date":2702,"open":2703,"high":2432,"low":2704,"close":2705,"change":1388,"percent_change":317,"volume":2706,"transactions":9,"vwap":2705},"2025-05-19",27.53,27.29,27.85,419500,{"date":2708,"open":2709,"high":2710,"low":2459,"close":2711,"change":122,"percent_change":1141,"volume":2712,"transactions":9,"vwap":2711},"2025-05-16",28.15,28.61,27.96,661700,{"date":2714,"open":2578,"high":2557,"low":2715,"close":2716,"change":436,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-15",27.98,28.08,-2.26,765000,{"date":2720,"open":2721,"high":2392,"low":2722,"close":2723,"change":578,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-14",29.48,28.39,28.73,2.61,975700,{"date":2727,"open":2728,"high":2579,"low":2729,"close":2730,"change":366,"percent_change":872,"volume":2731,"transactions":9,"vwap":2730},"2025-05-13",27.43,27.13,28,897100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1310,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-12",26.67,27.9,26.4,27.46,6.52,1006300,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1291,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-09",25.7,26.25,25.44,25.78,1.54,861800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":824,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-08",25.14,26,24.85,25.39,3.09,1004700,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-07",25.67,24.23,24.63,-1.03,-4.01,1626800,{"date":2765,"open":2766,"high":2767,"low":177,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-06",22.76,26.6,25.66,-4.83,-15.84,2414700,{"date":2773,"open":2098,"high":2098,"low":2360,"close":2774,"change":809,"percent_change":1073,"volume":2775,"transactions":9,"vwap":2774},"2025-05-05",30.49,902900,{"date":2777,"open":2192,"high":2778,"low":2779,"close":2052,"change":39,"percent_change":904,"volume":2780,"transactions":9,"vwap":2052},"2025-05-02",32.18,31.040001,567500,{"date":2782,"open":2783,"high":2114,"low":2127,"close":2784,"change":277,"percent_change":777,"volume":2785,"transactions":9,"vwap":2784},"2025-05-01",31.35,31.38,519400,{"date":2787,"open":2052,"high":2788,"low":2789,"close":2790,"change":1835,"percent_change":407,"volume":2791,"transactions":9,"vwap":2790},"2025-04-30",31.3,30.38,31.26,474600,{"date":2793,"open":2794,"high":2315,"low":2795,"close":2796,"change":1309,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-04-29",30.71,30.53,31.4,1.82,347700,{"date":2800,"open":2044,"high":2801,"low":2607,"close":2802,"change":122,"percent_change":317,"volume":2803,"transactions":9,"vwap":2802},"2025-04-28",31.39,30.84,333900,{"date":181,"open":2779,"high":2353,"low":2805,"close":2806,"change":1963,"percent_change":232,"volume":2807,"transactions":9,"vwap":2806},30.58,30.96,454300]